HKG:1116 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 19, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 16, 2026	0.31	0.33	0.31	0.32	0.32	8.47%	200,000
Jan 15, 2026	0.29	0.29	0.29	0.30	0.30	3.51%	250,000
Jan 14, 2026	0.32	0.32	0.28	0.29	0.29	-9.52%	360,000
Jan 13, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 12, 2026	0.32	0.32	0.32	0.32	0.32	-	140,000
Jan 9, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	30,000
Jan 8, 2026	0.32	0.32	0.30	0.32	0.32	-	164,000
Jan 7, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	240,000
Jan 6, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	1,380,000
Jan 5, 2026	0.34	0.34	0.32	0.33	0.33	-	1,070,000
Jan 2, 2026	0.32	0.34	0.32	0.33	0.33	1.54%	590,000
Dec 31, 2025	0.33	0.33	0.32	0.33	0.33	-	260,000
Dec 30, 2025	0.33	0.33	0.32	0.33	0.33	-4.41%	632,000
Dec 29, 2025	0.33	0.36	0.32	0.34	0.34	4.62%	3,290,000
Dec 24, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 23, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 22, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	40,000
Dec 19, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	40,000
Dec 18, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 17, 2025	0.31	0.33	0.31	0.34	0.34	-1.47%	130,000
Dec 16, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 15, 2025	0.33	0.34	0.33	0.34	0.34	1.49%	120,000
Dec 12, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	100,000
Dec 11, 2025	0.32	0.35	0.32	0.35	0.35	-	80,000
Dec 10, 2025	0.35	0.35	0.33	0.35	0.35	2.99%	110,000
Dec 9, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	110,000
Dec 8, 2025	0.34	0.37	0.34	0.34	0.34	-	400,000
Dec 5, 2025	0.33	0.36	0.33	0.34	0.34	-1.45%	630,000
Dec 4, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 3, 2025	0.34	0.36	0.34	0.35	0.35	2.99%	996,000
Dec 2, 2025	0.33	0.34	0.32	0.34	0.34	-	970,000
Dec 1, 2025	0.36	0.36	0.34	0.34	0.34	-6.94%	600,000
Nov 28, 2025	0.36	0.37	0.35	0.36	0.36	-1.37%	900,000
Nov 27, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	110,000
Nov 26, 2025	0.37	0.37	0.36	0.36	0.36	-4.00%	280,000
Nov 25, 2025	0.36	0.38	0.36	0.38	0.38	4.17%	750,000
Nov 24, 2025	0.36	0.39	0.35	0.36	0.36	4.35%	2,140,000
Nov 21, 2025	0.36	0.36	0.33	0.35	0.35	-	1,100,000
Nov 20, 2025	0.34	0.36	0.34	0.35	0.35	1.47%	720,000
Nov 19, 2025	0.35	0.35	0.33	0.34	0.34	-2.86%	396,000
Nov 18, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	520,000
Nov 17, 2025	0.36	0.36	0.36	0.36	0.36	-	232,000
Nov 14, 2025	0.36	0.36	0.36	0.36	0.36	-	340,000
Nov 13, 2025	0.35	0.36	0.35	0.36	0.36	4.35%	270,000
Nov 12, 2025	0.35	0.35	0.34	0.35	0.35	-4.17%	390,000
Nov 11, 2025	0.37	0.37	0.36	0.36	0.36	1.41%	150,000
Nov 10, 2025	0.35	0.39	0.35	0.36	0.36	1.43%	980,000
Nov 7, 2025	0.33	0.35	0.33	0.35	0.35	-1.41%	122,000